Baxter International Inc【BAX】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.415	2.03232125367	20.42	20.94	19.38	7041050	19.76217196	CS
4	1.235	6.30102040816	19.6	21.3	18.105	7020727	19.66511039	CS
12	3.835	22.5588235294	17	21.3	16.17	7208412	18.3564998	CS
26	1.865	9.83131259884	18.97	22.41	15.73	8575426	18.96992026	CS
52	-9.285	-30.8266932271	30.12	31.755	15.73	8051922	20.52094984	CS
156	-24.055	-53.5865448875	44.89	50.21	15.73	5594839	28.54307245	CS
260	-60.405	-74.3537666174	81.24	89.7	15.73	4922956	38.68606955	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782254400	20.1	0.44	2.24	19.5	20.17	19.42	5072682
1782168000	19.66	-0.23	-1.16	19.9	20.04	19.625	4801286
1781822400	19.89	0.5	2.58	19.67	20.095	19.54	11167948
1781736000	19.39	-1.07	-5.23	20.42	20.62	19.38	7122284
1781649600	20.46	-0.35	-1.68	20.91	21.03	20.36	6841171
1781563200	20.81	-0.05	-0.24	21.08	21.3	20.775	6022573
1781304000	20.86	0.37	1.81	20.67	20.89	20.25	7621362
1781217600	20.49	0.18	0.89	20.2	20.66	20.035	7526122
1781131200	20.31	0.28	1.40	19.97	20.98	19.77	11724293
1781044800	20.03	0.79	4.11	19.3	20.16	19.3	6487656
1780958400	19.24	-0.14	-0.72	19.33	19.495	19.05	5044533
1780699200	19.38	0.03	0.16	19.44	19.745	19.32	6839012
1780612800	19.35	0.81	4.37	18.99	19.495	18.9	5954640
1780526400	18.54	-0.14	-0.75	18.53	18.855	18.42	4591330
1780440000	18.68	0.28	1.52	18.33	19.075	18.22	5979533
1780353600	18.4	-0.38	-2.02	18.57	18.675	18.105	8560598
1780094400	18.78	-0.47	-2.44	19.06	19.18	18.77	8487077
1780008000	19.25	-0.08	-0.41	18.76	19.31	18.585	5001846
1779921600	19.33	-0.05	-0.26	19.6	19.97	19.27	8547868
1779835200	19.38	0.2	1.04	19.18	19.52	18.94	5290507
1779489600	19.18	0.15	0.79	19.38	19.67	19.06	7220082
1779403200	19.03	0.26	1.39	18.49	19.115	18.4	8756783
1779316800	18.77	0.44	2.40	18.44	18.83	18.01	6801096
1779230400	18.33	0.54	3.04	17.7	18.35	17.56	5660515
1779144000	17.79	0.49	2.83	17.4	17.945	17.385	6238309
1778884800	17.3	-0.48	-2.70	17.66	17.83	17.23	5357290
1778798400	17.78	0.47	2.72	17.57	17.975	17.39	5340702
1778712000	17.31	-0.58	-3.24	17.71	17.95	17.09	7899586
1778625600	17.89	0.36	2.05	17.65	18.045	17.495	7159870
1778539200	17.53	-0.46	-2.56	17.96	18.09	17.28	7240167
1778280000	17.99	0.5	2.86	17.65	18	17.285	7859254
1778193600	17.49	0.51	3.00	17.16	17.565	17.16	6617919
1778107200	16.98	0.23	1.37	16.99	17.305	16.86	5871505
1778020800	16.75	0.13	0.78	16.739999	16.96	16.475	7640532
1777934400	16.62	-0.59	-3.43	17.2	17.43	16.523299	7425041
1777675200	17.21	-0.37	-2.10	17.84	17.85	17.045	10871760
1777588800	17.58	0.68	4.02	17.83	18.015	16.17	21192377
1777502400	16.9	-1.04	-5.80	17.79	17.82	16.83	15300954
1777416000	17.94	-0.55	-2.97	18.5	18.64	17.93	9646958
1777329600	18.49	0.33	1.82	18.14	18.67	18.14	7136739
1777070400	18.16	-0.25	-1.36	18.33	18.48	17.895	5048769
1776984000	18.41	0.1	0.55	18.31	18.49	18.075	4830371
1776897600	18.31	-0.18	-0.97	18.81	19.105	18.245	4560505
1776811200	18.49	-0.35	-1.86	18.86	19.185	18.475	7341585
1776724800	18.84	0.13	0.69	18.47	18.97	18.4202	6730508
1776465600	18.71	0.57	3.14	18.26	19.19	18.25	8972414
1776379200	18.14	0.54	3.07	17.57	18.18	17.45	6043221
1776292800	17.6	0.01	0.06	17.61	17.755	17.53	4003339
1776206400	17.59	-0.04	-0.23	17.74	18.05	17.57	5759961
1776120000	17.63	0.48	2.80	16.96	17.68	16.81	12110132
1775860800	17.15	-0.15	-0.87	17.42	17.55	17.12	3536608
1775774400	17.3	0.06	0.35	17.18	17.5	16.98	5488056
1775688000	17.24	0.62	3.73	17.4	17.78	17.04	6243723
1775601600	16.62	-0.03	-0.18	16.71	16.8	16.375	4728709
1775515200	16.649999	-0.03	-0.18	16.66	16.8531	16.51	6418193
1775169600	16.68	-0.1	-0.60	16.489999	17.04	16.309999	4732064
1775083200	16.78	-0.02	-0.12	17	17.2	16.76	8409565
1774996800	16.8	1	6.33	16.079999	16.945	15.9	9555428
1774910400	15.8	-0.17	-1.06	16.1	16.135	15.73	7451410
1774651200	15.97	-0.7	-4.20	16.59	16.66	15.87	6515417
1774564800	16.67	-0.45	-2.63	17	17.5	16.559999	9618359
1774478400	17.12	0.4	2.39	16.98	17.23	16.45	6422804
1774392000	16.719999	0.11	0.66	16.36	16.84	16.23	9002577